Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.602 -0.121 (-1.39%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.834 2.849 2.828 2.828 82,491 +0.00(+0.00%)
Jul 30, 2009 2.822 2.848 2.816 2.828 220,431 +0.04(+1.27%)
Jul 29, 2009 2.781 2.798 2.757 2.793 115,144 +0.00(+0.11%)
Jul 28, 2009 2.722 2.807 2.657 2.790 129,894 -0.03(-0.94%)
Jul 27, 2009 2.810 2.831 2.790 2.816 125,763 -0.01(-0.21%)
Jul 24, 2009 2.763 2.828 2.763 2.822 858 +0.00(+0.00%)
Jul 23, 2009 2.778 2.831 2.778 2.822 186,708 +0.03(+1.05%)
Jul 22, 2009 2.775 2.807 2.763 2.793 46,965 +0.01(+0.53%)
Jul 21, 2009 2.760 2.778 2.743 2.778 132,868 +0.07(+2.50%)
Jul 20, 2009 2.687 2.731 2.678 2.710 167,083 +0.06(+2.34%)
Jul 17, 2009 2.613 2.648 2.613 2.648 98,110 +0.01(+0.22%)
Jul 16, 2009 2.598 2.651 2.598 2.642 91,935 +0.02(+0.67%)
Jul 15, 2009 2.575 2.636 2.575 2.625 98,979 +0.10(+3.97%)
Jul 14, 2009 2.530 2.530 2.507 2.525 96,083 +0.02(+0.82%)
Jul 13, 2009 2.480 2.516 2.469 2.504 124,185 +0.06(+2.29%)
Jul 10, 2009 2.451 2.455 2.430 2.448 67,775 -0.02(-0.95%)
Jul 09, 2009 2.448 2.483 2.448 2.471 129,586 +0.04(+1.45%)
Jul 08, 2009 2.439 2.439 2.401 2.436 296,459 +0.02(+0.98%)
Jul 07, 2009 2.418 2.445 2.404 2.413 232,038 -0.06(-2.27%)
Jul 06, 2009 2.507 2.507 2.434 2.469 168,638 -0.02(-0.83%)
Jul 02, 2009 2.548 2.548 2.474 2.489 297,433 -0.10(-3.76%)
Jul 01, 2009 2.563 2.592 2.563 2.586 179,994 +0.05(+2.09%)
Jun 30, 2009 2.539 2.542 2.489 2.533 175,533 -0.01(-0.23%)
Jun 29, 2009 2.510 2.542 2.480 2.539 49,365 +0.06(+2.62%)
Jun 26, 2009 2.445 2.477 2.445 2.474 116,614 -0.01(-0.36%)
Jun 25, 2009 2.439 2.483 2.439 2.483 241,108 +0.06(+2.31%)
Jun 24, 2009 2.427 2.466 2.416 2.427 60,086 +0.03(+1.35%)
Jun 23, 2009 2.374 2.416 2.342 2.395 187,384 +0.03(+1.37%)
Jun 22, 2009 2.368 2.386 2.357 2.362 301,042 -0.10(-4.07%)
Jun 19, 2009 2.495 2.495 2.463 2.463 58,388 +0.01(+0.60%)
Jun 18, 2009 2.454 2.474 2.448 2.448 83,801 -0.04(-1.42%)
Jun 17, 2009 2.474 2.483 2.421 2.483 90,394 -0.01(-0.59%)
Jun 16, 2009 2.477 2.498 2.469 2.498 239,547 +0.03(+1.31%)
Jun 15, 2009 2.525 2.525 2.466 2.466 156,434 -0.16(-6.27%)
Jun 12, 2009 2.619 2.631 2.578 2.631 21,953 -0.00(-0.00%)
Jun 11, 2009 2.607 2.634 2.601 2.631 81,764 +0.04(+1.48%)
Jun 10, 2009 2.592 2.622 2.575 2.592 334,816 +0.04(+1.50%)
Jun 09, 2009 2.525 2.554 2.525 2.554 107,102 +0.00(+0.00%)
Jun 08, 2009 2.545 2.569 2.542 2.554 67,775 -0.04(-1.70%)
Jun 05, 2009 2.666 2.666 2.586 2.598 177,159 -0.06(-2.22%)
Jun 04, 2009 2.636 2.666 2.628 2.657 35,902 +0.04(+1.35%)
Jun 03, 2009 2.639 2.639 2.589 2.622 236,451 -0.05(-1.87%)
Jun 02, 2009 2.636 2.692 2.636 2.672 59,726 +0.04(+1.34%)
Jun 01, 2009 2.607 2.636 2.601 2.636 147,659 +0.07(+2.76%)
May 29, 2009 2.592 2.608 2.545 2.566 172,216 +0.02(+0.69%)
May 28, 2009 2.519 2.548 2.501 2.548 163,101 +0.08(+3.10%)
May 27, 2009 2.504 2.527 2.469 2.471 251,242 -0.05(-1.87%)
May 26, 2009 2.448 2.522 2.448 2.519 128,642 +0.05(+2.15%)
May 22, 2009 2.480 2.483 2.466 2.466 50,744 -0.00(-0.12%)
May 21, 2009 2.463 2.489 2.439 2.469 100,503 -0.02(-0.83%)
May 20, 2009 2.474 2.530 2.474 2.489 200,063 +0.04(+1.81%)
May 19, 2009 2.404 2.460 2.404 2.445 161,974 +0.04(+1.59%)
May 18, 2009 2.386 2.410 2.365 2.407 93,198 +0.09(+4.08%)
May 15, 2009 2.327 2.353 2.295 2.312 81,343 -0.00(-0.13%)
May 14, 2009 2.304 2.330 2.304 2.315 50,699 +0.03(+1.29%)
May 13, 2009 2.333 2.333 2.286 2.286 153,253 -0.11(-4.67%)
May 12, 2009 2.418 2.418 2.373 2.398 88,649 +0.01(+0.24%)
May 11, 2009 2.413 2.427 2.383 2.392 87,026 -0.08(-3.33%)
May 08, 2009 2.430 2.474 2.407 2.474 111,662 +0.12(+5.00%)
May 07, 2009 2.407 2.430 2.357 2.357 273,718 -0.04(-1.84%)
May 06, 2009 2.413 2.413 2.377 2.401 241,407 +0.03(+1.37%)
May 05, 2009 2.392 2.392 2.354 2.368 191,695 -0.03(-1.35%)
May 04, 2009 2.374 2.401 2.336 2.401 146,332 +0.12(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.